ウィズダムツリー・コモディティ・セキュリティーズ・リミテッド ＷｉｓｄｏｍＴｒｅｅ ＷＴＩ 原油上場投資信託
1690その他/その他/WisdomTree WTI Crude Oil
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,409.0 | 2,444.5 | 2,230.5 | 2,240.5 | +2226.3 | +15655.98% | 82,260 |
| 2026-03-12 | 14.2 | 14.2 | 14.2 | 14.2 | -1809.8 | -99.22% | — |
| 2026-03-05 | 1,796.5 | 1,836.5 | 1,766.0 | 1,824.0 | -92.5 | -4.83% | 65,980 |
| 2026-03-04 | 1,926.0 | 1,926.0 | 1,758.0 | 1,916.5 | +70.5 | +3.82% | 33,830 |
| 2026-03-03 | 2,500.0 | 2,500.0 | 1,800.0 | 1,846.0 | -154.0 | -7.70% | 102,840 |
| 2026-03-02 | 2,004.0 | 2,004.0 | 1,723.0 | 2,000.0 | +396.0 | +24.69% | 32,500 |
| 2026-02-27 | 1,600.0 | 1,715.5 | 1,574.0 | 1,604.0 | +8.5 | +0.53% | 8,340 |
| 2026-02-26 | 1,700.0 | 1,990.0 | 1,550.0 | 1,595.5 | +5.5 | +0.35% | 22,710 |
| 2026-02-25 | 1,607.5 | 1,607.5 | 1,590.0 | 1,590.0 | -17.5 | -1.09% | 6,210 |
| 2026-02-24 | 1,612.0 | 1,613.5 | 1,590.0 | 1,607.5 | -4.5 | -0.28% | 11,050 |
| 2026-02-20 | 1,580.0 | 1,612.0 | 1,571.0 | 1,612.0 | +41.0 | +2.61% | 9,670 |
| 2026-02-19 | 1,560.0 | 1,580.0 | 1,523.5 | 1,571.0 | +83.5 | +5.61% | 15,150 |
| 2026-02-18 | 1,499.5 | 1,499.5 | 1,483.0 | 1,487.5 | -12.0 | -0.80% | 780 |
| 2026-02-17 | 1,526.0 | 1,526.0 | 1,499.5 | 1,499.5 | +3.5 | +0.23% | 1,810 |
| 2026-02-16 | 1,562.0 | 1,562.0 | 1,492.0 | 1,496.0 | +4.0 | +0.27% | 1,350 |
| 2026-02-13 | 1,550.0 | 1,550.0 | 1,486.5 | 1,492.0 | -42.0 | -2.74% | 3,910 |
| 2026-02-12 | 1,594.0 | 1,594.0 | 1,530.0 | 1,534.0 | -15.0 | -0.97% | 4,480 |
| 2026-02-10 | 1,540.0 | 1,555.0 | 1,540.0 | 1,549.0 | +27.0 | +1.77% | 3,130 |
| 2026-02-09 | 1,580.0 | 1,589.0 | 1,520.0 | 1,522.0 | -32.0 | -2.06% | 4,850 |
| 2026-02-06 | 1,540.5 | 1,557.0 | 1,511.0 | 1,554.0 | +10.5 | +0.68% | 2,140 |
| 2026-02-05 | 1,550.0 | 1,565.0 | 1,530.5 | 1,543.5 | +9.5 | +0.62% | 1,390 |
| 2026-02-04 | 1,501.5 | 1,541.0 | 1,501.5 | 1,534.0 | +51.5 | +3.47% | 3,830 |
| 2026-02-03 | 1,510.0 | 1,510.0 | 1,476.5 | 1,482.5 | +12.5 | +0.85% | 1,310 |
| 2026-02-02 | 1,550.0 | 1,575.0 | 1,450.0 | 1,470.0 | -52.0 | -3.42% | 8,260 |
| 2026-01-30 | 1,535.0 | 1,548.0 | 1,516.5 | 1,522.0 | +11.0 | +0.73% | 4,300 |
| 2026-01-29 | 1,481.0 | 1,517.0 | 1,480.0 | 1,511.0 | +31.5 | +2.13% | 19,400 |
| 2026-01-28 | 1,469.5 | 1,480.0 | 1,467.0 | 1,479.5 | +31.0 | +2.14% | 10,730 |
| 2026-01-27 | 1,464.0 | 1,464.0 | 1,440.0 | 1,448.5 | -2.0 | -0.14% | 990 |
| 2026-01-26 | 1,490.0 | 1,490.0 | 1,450.5 | 1,450.5 | -16.0 | -1.09% | 2,210 |
| 2026-01-23 | 1,489.0 | 1,489.0 | 1,464.0 | 1,466.5 | -20.5 | -1.38% | 2,940 |
| 2026-01-22 | 1,492.0 | 1,492.0 | 1,477.0 | 1,487.0 | +25.0 | +1.71% | 3,560 |
| 2026-01-21 | 1,459.5 | 1,463.5 | 1,453.5 | 1,462.0 | +11.0 | +0.76% | 13,840 |
| 2026-01-20 | 1,450.5 | 1,452.0 | 1,448.5 | 1,451.0 | +7.0 | +0.48% | 1,690 |
| 2026-01-19 | 1,425.0 | 1,455.0 | 1,425.0 | 1,444.0 | -2.0 | -0.14% | 1,800 |
| 2026-01-16 | 1,449.0 | 1,455.0 | 1,445.0 | 1,446.0 | -27.5 | -1.87% | 1,910 |
| 2026-01-15 | 1,490.0 | 1,490.0 | 1,463.0 | 1,473.5 | -18.0 | -1.21% | 2,570 |
| 2026-01-14 | 1,499.5 | 1,499.5 | 1,485.0 | 1,491.5 | +31.5 | +2.16% | 4,230 |
| 2026-01-13 | 1,425.0 | 1,463.5 | 1,425.0 | 1,460.0 | +45.0 | +3.18% | 17,300 |
| 2026-01-09 | 1,379.0 | 1,415.0 | 1,379.0 | 1,415.0 | +56.5 | +4.16% | 6,940 |
| 2026-01-08 | 1,367.0 | 1,370.5 | 1,358.5 | 1,358.5 | -38.5 | -2.76% | 2,730 |
| 2026-01-07 | 1,371.5 | 1,401.5 | 1,352.5 | 1,397.0 | -4.5 | -0.32% | 2,430 |
| 2026-01-06 | 1,406.5 | 1,406.5 | 1,397.5 | 1,401.5 | +20.0 | +1.45% | 3,540 |
| 2026-01-05 | 1,420.0 | 1,420.0 | 1,381.5 | 1,381.5 | -4.0 | -0.29% | 2,570 |
| 2025-12-30 | 1,385.5 | 1,385.5 | 1,385.5 | 1,385.5 | 0.0 | 0.00% | — |
| 2025-12-29 | 1,430.0 | 1,430.0 | 1,377.0 | 1,385.5 | -19.5 | -1.39% | 670 |
| 2025-12-26 | 1,371.5 | 1,411.0 | 1,371.5 | 1,405.0 | +11.5 | +0.83% | 5,850 |
| 2025-12-25 | 1,425.0 | 1,425.0 | 1,393.5 | 1,393.5 | -4.0 | -0.29% | 2,880 |
| 2025-12-24 | 1,400.5 | 1,408.0 | 1,396.0 | 1,397.5 | +57.0 | +4.25% | 6,300 |
| 2025-12-23 | 1,402.0 | 1,402.0 | 1,340.5 | 1,340.5 | -45.5 | -3.28% | 1,800 |
| 2025-12-22 | 1,349.5 | 1,386.0 | 1,349.5 | 1,386.0 | +41.0 | +3.05% | 3,940 |
| 2025-12-19 | 1,380.0 | 1,380.0 | 1,343.5 | 1,345.0 | -5.0 | -0.37% | 790 |
| 2025-12-18 | 1,345.0 | 1,361.0 | 1,345.0 | 1,350.0 | +5.5 | +0.41% | 2,220 |
| 2025-12-17 | 1,327.5 | 1,344.5 | 1,327.5 | 1,344.5 | -1.5 | -0.11% | 5,280 |
| 2025-12-16 | 1,380.5 | 1,424.5 | 1,345.0 | 1,346.0 | -40.5 | -2.92% | 6,120 |
| 2025-12-15 | 1,380.5 | 1,386.5 | 1,372.0 | 1,386.5 | -5.5 | -0.40% | 2,910 |
| 2025-12-12 | 1,424.5 | 1,424.5 | 1,388.0 | 1,392.0 | -4.0 | -0.29% | 2,980 |
| 2025-12-11 | 1,412.5 | 1,412.5 | 1,394.0 | 1,396.0 | -9.5 | -0.68% | 530 |
| 2025-12-10 | 1,408.5 | 1,409.0 | 1,405.5 | 1,405.5 | +1.5 | +0.11% | 1,660 |
| 2025-12-09 | 1,428.5 | 1,428.5 | 1,403.0 | 1,404.0 | -24.5 | -1.72% | 1,570 |
| 2025-12-08 | 1,439.5 | 1,439.5 | 1,426.0 | 1,428.5 | +18.5 | +1.31% | 1,020 |
| 2025-12-05 | 1,438.0 | 1,438.0 | 1,410.0 | 1,410.0 | +2.0 | +0.14% | 60 |
| 2025-12-04 | 1,421.0 | 1,421.0 | 1,402.5 | 1,408.0 | +5.5 | +0.39% | 6,270 |
| 2025-12-03 | 1,399.0 | 1,414.5 | 1,398.0 | 1,402.5 | -12.0 | -0.85% | 590 |
| 2025-12-02 | 1,420.0 | 1,420.0 | 1,412.5 | 1,414.5 | -5.5 | -0.39% | 220 |
| 2025-12-01 | 1,413.0 | 1,430.0 | 1,400.0 | 1,420.0 | +7.0 | +0.50% | 1,190 |
| 2025-11-28 | 1,408.0 | 1,413.0 | 1,408.0 | 1,413.0 | +19.0 | +1.36% | 160 |
| 2025-11-27 | 1,394.5 | 1,399.0 | 1,394.0 | 1,394.0 | +3.5 | +0.25% | 380 |
| 2025-11-26 | 1,402.0 | 1,402.0 | 1,387.5 | 1,390.5 | -17.5 | -1.24% | 1,970 |
| 2025-11-25 | 1,415.0 | 1,415.0 | 1,408.0 | 1,408.0 | +6.0 | +0.43% | 470 |
| 2025-11-21 | 1,399.0 | 1,402.0 | 1,397.0 | 1,402.0 | -29.0 | -2.03% | 310 |
| 2025-11-20 | 1,430.5 | 1,431.0 | 1,430.0 | 1,431.0 | -7.0 | -0.49% | 720 |
| 2025-11-19 | 1,445.0 | 1,445.0 | 1,377.0 | 1,438.0 | +26.0 | +1.84% | 7,430 |
| 2025-11-18 | 1,418.5 | 1,422.0 | 1,410.0 | 1,412.0 | +1.0 | +0.07% | 2,380 |
| 2025-11-17 | 1,378.5 | 1,411.0 | 1,378.5 | 1,411.0 | +2.5 | +0.18% | 660 |
| 2025-11-14 | 1,363.0 | 1,424.0 | 1,363.0 | 1,408.5 | +15.5 | +1.11% | 1,950 |
| 2025-11-13 | 1,415.0 | 1,415.0 | 1,391.0 | 1,393.0 | -52.0 | -3.60% | 2,500 |
| 2025-11-12 | 1,438.0 | 1,447.0 | 1,438.0 | 1,445.0 | +26.5 | +1.87% | 1,910 |
| 2025-11-11 | 1,423.5 | 1,423.5 | 1,418.5 | 1,418.5 | -2.0 | -0.14% | 430 |
| 2025-11-10 | 1,401.0 | 1,420.5 | 1,401.0 | 1,420.5 | +19.5 | +1.39% | 880 |
| 2025-11-07 | 1,436.0 | 1,436.0 | 1,398.0 | 1,401.0 | -5.0 | -0.36% | 900 |
| 2025-11-06 | 1,417.5 | 1,417.5 | 1,405.0 | 1,406.0 | -11.5 | -0.81% | 410 |
| 2025-11-05 | 1,416.0 | 1,417.5 | 1,412.5 | 1,417.5 | -6.5 | -0.46% | 290 |
| 2025-11-04 | 1,424.5 | 1,438.5 | 1,424.0 | 1,424.0 | +11.5 | +0.81% | 1,840 |
| 2025-10-31 | 1,410.5 | 1,412.5 | 1,410.0 | 1,412.5 | +11.0 | +0.78% | 2,550 |
| 2025-10-30 | 1,383.0 | 1,406.5 | 1,383.0 | 1,401.5 | 0.0 | 0.00% | 2,710 |
| 2025-10-29 | 1,395.0 | 1,401.5 | 1,392.0 | 1,401.5 | -5.5 | -0.39% | 1,270 |
| 2025-10-28 | 1,420.5 | 1,420.5 | 1,407.0 | 1,407.0 | -24.5 | -1.71% | 1,520 |
| 2025-10-27 | 1,430.0 | 1,432.5 | 1,423.5 | 1,431.5 | +23.0 | +1.63% | 6,950 |
| 2025-10-23 | 1,395.0 | 1,408.5 | 1,391.0 | 1,408.5 | +47.5 | +3.49% | 2,010 |
| 2025-10-22 | 1,384.5 | 1,384.5 | 1,336.0 | 1,361.0 | +33.0 | +2.48% | 2,410 |
| 2025-10-21 | 1,320.5 | 1,331.5 | 1,317.5 | 1,328.0 | +13.5 | +1.03% | 4,610 |
| 2025-10-20 | 1,325.5 | 1,329.0 | 1,314.5 | 1,314.5 | +4.0 | +0.31% | 2,490 |
| 2025-10-17 | 1,399.5 | 1,399.5 | 1,306.0 | 1,310.5 | -39.0 | -2.89% | 5,230 |
| 2025-10-16 | 1,373.0 | 1,373.0 | 1,345.0 | 1,349.5 | -1.5 | -0.11% | 9,190 |
| 2025-10-15 | 1,372.0 | 1,402.0 | 1,312.0 | 1,351.0 | -21.0 | -1.53% | 5,240 |
| 2025-10-14 | 1,448.0 | 1,448.0 | 1,365.0 | 1,372.0 | -46.0 | -3.24% | 5,380 |
| 2025-10-10 | 1,410.5 | 1,448.0 | 1,410.5 | 1,418.0 | -19.5 | -1.36% | 1,590 |
| 2025-10-09 | 1,435.0 | 1,440.0 | 1,435.0 | 1,437.5 | +6.5 | +0.45% | 480 |
| 2025-10-08 | 1,416.0 | 1,438.0 | 1,416.0 | 1,431.0 | +17.0 | +1.20% | 2,110 |
| 2025-10-07 | 1,408.5 | 1,414.0 | 1,408.0 | 1,414.0 | +8.0 | +0.57% | 230 |
| 2025-10-06 | 1,398.0 | 1,424.0 | 1,395.5 | 1,406.0 | +34.0 | +2.48% | 2,550 |
| 2025-10-03 | 1,410.0 | 1,410.0 | 1,359.5 | 1,372.0 | -15.0 | -1.08% | 4,660 |
| 2025-10-02 | 1,429.0 | 1,429.0 | 1,386.0 | 1,387.0 | -12.0 | -0.86% | 1,090 |
| 2025-10-01 | 1,452.5 | 1,460.0 | 1,399.0 | 1,399.0 | -23.5 | -1.65% | 1,070 |
| 2025-09-30 | 1,401.5 | 1,423.0 | 1,401.5 | 1,422.5 | -37.5 | -2.57% | 1,960 |
| 2025-09-29 | 1,465.0 | 1,469.0 | 1,460.0 | 1,460.0 | +9.5 | +0.65% | 1,230 |
| 2025-09-26 | 1,457.5 | 1,476.5 | 1,450.5 | 1,450.5 | -0.5 | -0.03% | 1,050 |
| 2025-09-25 | 1,435.0 | 1,455.0 | 1,435.0 | 1,451.0 | +33.0 | +2.33% | 5,920 |
| 2025-09-24 | 1,423.0 | 1,423.0 | 1,418.0 | 1,418.0 | +7.5 | +0.53% | 740 |
| 2025-09-22 | 1,444.0 | 1,444.0 | 1,390.5 | 1,410.5 | -2.0 | -0.14% | 470 |
| 2025-09-19 | 1,417.0 | 1,417.0 | 1,408.5 | 1,412.5 | -9.0 | -0.63% | 230 |
| 2025-09-18 | 1,420.0 | 1,421.5 | 1,412.5 | 1,421.5 | -2.5 | -0.18% | 750 |
| 2025-09-17 | 1,426.5 | 1,426.5 | 1,422.0 | 1,424.0 | +16.0 | +1.14% | 510 |
| 2025-09-16 | 1,442.0 | 1,442.0 | 1,384.0 | 1,408.0 | +26.0 | +1.88% | 7,320 |
| 2025-09-12 | 1,388.0 | 1,388.0 | 1,382.0 | 1,382.0 | -35.0 | -2.47% | 2,200 |
| 2025-09-11 | 1,418.5 | 1,423.0 | 1,417.0 | 1,417.0 | +4.5 | +0.32% | 1,620 |
| 2025-09-10 | 1,400.0 | 1,412.5 | 1,400.0 | 1,412.5 | +19.5 | +1.40% | 2,780 |
| 2025-09-09 | 1,395.0 | 1,464.5 | 1,390.5 | 1,393.0 | -7.5 | -0.54% | 1,310 |
| 2025-09-08 | 1,401.0 | 1,401.5 | 1,394.0 | 1,400.5 | -15.0 | -1.06% | 1,550 |
| 2025-09-05 | 1,419.5 | 1,419.5 | 1,409.5 | 1,415.5 | — | — | 670 |
直近120営業日分を表示